| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
0.05 | 2.19% | 2,207,800 | 0 | 0 |
2.03
2.33
2.19
|
|
2 tháng
(2026-08-06) |
-0.15 | -6.05% | 3,516,000 | 0 | 0 |
2.03
2.53
2.19
|
|
3 tháng
(2026-07-07) |
-0.85 | -26.73% | 5,095,700 | 0 | 0 |
2.03
3.20
2.19
|
|
6 tháng
(2026-04-08) |
-0.65 | -21.81% | 11,949,600 | 0 | 0 |
2.03
3.62
2.19
|
|
12 tháng
(2025-10-10) |
-1.66 | -41.60% | 24,865,600 | 0 | 0 |
2.03
3.99
2.19
|
|
24 tháng
(2024-10-15) |
-0.78 | -25.08% | 91,194,400 | 0 | 0 |
2.03
4.37
2.19
|
|
36 tháng
(2023-10-23) |
-1.79 | -43.45% | 134,063,600 | -106,400 | -0.4 |
2.03
4.53
2.19
|
|
60 tháng
(2021-11-01) |
-7.29 | -75.78% | 645,046,000 | -123,135 | -4.3 |
2.03
14.75
2.19
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/08/2021 |
13.85
|
2,471,900 | 12.05 | 13.85 | 12.05 | 0 | 0 | 0 |
| 11/08/2021 |
12.95
|
2,879,300 | 13.95 | 14.85 | 12.95 | 0 | 100 | 0.0 |
| 10/08/2021 |
13.90
|
2,129,300 | 13 | 13.90 | 13 | 0 | 15,000 | -0.2 |
| 09/08/2021 |
13
|
1,800,100 | 12.15 | 13 | 12.15 | 0 | 0 | 0 |
| 06/08/2021 |
12.15
|
2,275,600 | 11.35 | 12.15 | 11.30 | 0 | 2,100 | 0.0 |
| 05/08/2021 |
11.40
|
3,415,500 | 10.80 | 11.40 | 9.96 | 0 | 300 | 0.0 |
| 04/08/2021 |
10.70
|
1,269,700 | 10.30 | 10.70 | 10 | 0 | 0 | 0 |
| 03/08/2021 |
10
|
1,899,400 | 9.40 | 10 | 9.38 | 0 | 0 | 0 |
| 02/08/2021 |
9.38
|
286,100 | 8.85 | 9.50 | 8.85 | 0 | 0 | 0 |
| 30/07/2021 |
9.38
|
194,500 | 9.54 | 9.97 | 9.21 | 0 | 1,000 | 0.0 |
| 29/07/2021 |
9.54
|
1,288,700 | 8.92 | 9.54 | 8.92 | 0 | 12,000 | -0.1 |
| 28/07/2021 |
8.92
|
853,700 | 8.92 | 8.93 | 8.42 | 0 | 3,000 | 0.0 |
| 27/07/2021 |
8.35
|
588,500 | 7.81 | 8.35 | 7.81 | 0 | 1,000 | 0.0 |
| 26/07/2021 |
7.81
|
108,800 | 7.81 | 7.95 | 7.50 | 0 | 0 | 0 |
| 23/07/2021 |
7.81
|
195,100 | 7.74 | 7.81 | 7.40 | 0 | 400 | 0.0 |
| 22/07/2021 |
7.30
|
184,600 | 6.83 | 7.30 | 6.83 | 0 | 1,000 | 0.0 |
| 21/07/2021 |
6.83
|
63,700 | 7 | 7.20 | 6.80 | 0 | 900 | 0.0 |
| 20/07/2021 |
6.82
|
333,300 | 7.02 | 7.19 | 6.76 | 0 | 4,600 | 0.0 |
| 19/07/2021 |
7.26
|
238,200 | 7.27 | 7.56 | 7.26 | 0 | 21,200 | -0.2 |
| 16/07/2021 |
7.80
|
103,700 | 7.50 | 8 | 7.50 | 2,000 | 9,500 | -0.1 |
| 15/07/2021 |
7.95
|
141,900 | 7.79 | 7.96 | 7.77 | 0 | 1,600 | 0.0 |
| 14/07/2021 |
7.78
|
211,600 | 7.50 | 7.98 | 7.46 | 7,300 | 17,600 | -0.1 |
| 13/07/2021 |
7.46
|
296,600 | 7 | 7.60 | 7 | 28,900 | 1,300 | 0.2 |
| 12/07/2021 |
7.23
|
314,000 | 7.60 | 7.69 | 7.23 | 560 | 1,760 | -0.1 |
| 09/07/2021 |
7.77
|
297,000 | 7.90 | 8.24 | 7.72 | 13,700 | 0 | 0.1 |
| 08/07/2021 |
8.30
|
516,000 | 8.95 | 8.95 | 8.30 | 9,400 | 6,700 | 0.0 |
| 07/07/2021 |
8.92
|
3,750,700 | 7.76 | 8.92 | 7.76 | 1,430 | 1,720 | 0.0 |
| 06/07/2021 |
8.34
|
275,000 | 8.34 | 8.34 | 8.34 | 600 | 0 | 0.0 |
| 05/07/2021 |
8.96
|
396,100 | 9.20 | 9.63 | 8.96 | 80 | 0 | 0.0 |
| 02/07/2021 |
9.63
|
2,237,900 | 10.55 | 10.85 | 9.63 | 6,400 | 0 | 0.1 |
| 01/07/2021 |
10.35
|
6,522,500 | 10.35 | 11.10 | 10.35 | 1,070 | 1,040 | 0.0 |
| 30/06/2021 |
11.10
|
181,700 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 29/06/2021 |
11.90
|
408,100 | 11.90 | 12 | 11.85 | 850 | 400 | 0.1 |
| 28/06/2021 |
12.70
|
2,415,900 | 12 | 12.80 | 11.95 | 800 | 12,200 | -0.1 |
| 25/06/2021 |
12.80
|
2,052,200 | 13.60 | 13.65 | 11.95 | 2,200 | 19,000 | -0.2 |
| 24/06/2021 |
12.80
|
1,405,300 | 12.40 | 12.80 | 12.40 | 510 | 140 | 0.0 |
| 23/06/2021 |
12
|
2,091,000 | 11.80 | 12 | 11.20 | 610 | 100 | 0.1 |
| 22/06/2021 |
11.25
|
912,700 | 10.55 | 11.25 | 10.55 | 10,600 | 1,500 | 0.1 |
| 21/06/2021 |
10.55
|
349,300 | 10.60 | 10.60 | 10.30 | 740 | 0 | 0.1 |
| 18/06/2021 |
10.35
|
163,100 | 10.35 | 10.40 | 10.20 | 500 | 4,800 | 0.0 |
| 17/06/2021 |
10.35
|
47,200 | 10.30 | 10.60 | 10.20 | 0 | 2,400 | 0.0 |
| 16/06/2021 |
10.60
|
136,900 | 10.50 | 11.20 | 10.10 | 0 | 5,600 | -0.1 |
| 15/06/2021 |
10.50
|
58,400 | 10.50 | 10.60 | 10.10 | 0 | 1,400 | 0.0 |
| 14/06/2021 |
10.50
|
138,000 | 9.63 | 10.50 | 9.63 | 7,000 | 4,100 | 0.0 |
| 11/06/2021 |
10.30
|
216,800 | 9.56 | 10.50 | 9.55 | 5,700 | 4,900 | 0.0 |
| 10/06/2021 |
10.25
|
468,800 | 10.40 | 11 | 10.25 | 300 | 100 | 0.0 |
| 09/06/2021 |
11
|
697,100 | 10.65 | 11.50 | 10.65 | 250 | 1,380 | -0.1 |
| 08/06/2021 |
11.40
|
205,600 | 11.70 | 11.70 | 10.70 | 0 | 8,800 | -0.1 |
| 07/06/2021 |
11
|
675,400 | 10.90 | 11 | 10.20 | 240 | 450 | 0.0 |
| 04/06/2021 |
10.30
|
696,000 | 9.99 | 10.30 | 9.60 | 10,100 | 2,200 | 0.1 |
| 03/06/2021 |
9.65
|
641,300 | 9.10 | 9.65 | 9.10 | 6,700 | 2,100 | 0.0 |
| 02/06/2021 |
9.02
|
71,100 | 9.30 | 9.30 | 9 | 100 | 23,000 | -0.2 |
| 01/06/2021 |
9.30
|
57,600 | 9.50 | 9.50 | 9 | 100 | 5,600 | -0.1 |
| 31/05/2021 |
9.58
|
61,400 | 9.59 | 9.59 | 9 | 50 | 400 | 0.0 |
| 28/05/2021 |
9.59
|
197,300 | 9.39 | 9.59 | 8.90 | 70 | 380 | 0.0 |
| 27/05/2021 |
9.39
|
193,600 | 9 | 9.39 | 8.75 | 340 | 0 | 0.0 |
| 26/05/2021 |
9.16
|
137,200 | 8.82 | 9.34 | 8.82 | 8,100 | 1,400 | 0.1 |
| 25/05/2021 |
9.30
|
161,700 | 9.40 | 9.40 | 9.01 | 1,010 | 10 | 0.1 |
| 24/05/2021 |
9.33
|
179,800 | 9.25 | 9.50 | 9.25 | 860 | 0 | 0.1 |
| 21/05/2021 |
9.25
|
405,500 | 8.98 | 9.35 | 8.70 | 1,010 | 340 | 0.1 |
| 20/05/2021 |
8.98
|
583,500 | 8.40 | 8.98 | 8.25 | 210 | 50 | 0.0 |
| 19/05/2021 |
8.46
|
357,600 | 8.50 | 8.60 | 8.40 | 10 | 0 | 0.0 |
| 18/05/2021 |
8.50
|
285,500 | 8.20 | 8.60 | 8.20 | 270 | 120 | 0.0 |
| 17/05/2021 |
8.30
|
261,400 | 8.45 | 8.45 | 8.15 | 0 | 50 | 0.0 |
| 14/05/2021 |
8.40
|
123,900 | 8.40 | 8.49 | 8.31 | 0 | 4,700 | 0.0 |
| 13/05/2021 |
8.40
|
133,000 | 8.35 | 8.64 | 8.30 | 1,200 | 0 | 0.0 |
| 12/05/2021 |
8.35
|
72,400 | 8.25 | 8.60 | 8.25 | 400 | 700 | 0.0 |
| 11/05/2021 |
8.69
|
596,400 | 8.26 | 8.80 | 8 | 4,800 | 7,400 | 0.0 |
| 10/05/2021 |
8.26
|
362,900 | 8.40 | 8.50 | 8.10 | 0 | 640 | -0.1 |
| 07/05/2021 |
8.70
|
723,000 | 8.26 | 8.80 | 8.07 | 700 | 9,400 | -0.1 |
| 06/05/2021 |
8.50
|
742,800 | 8.30 | 8.50 | 8.20 | 740 | 1,120 | 0.0 |
| 05/05/2021 |
8.30
|
242,300 | 7.92 | 8.50 | 7.92 | 9,800 | 1,400 | 0.1 |
| 04/05/2021 |
8.25
|
1,216,800 | 7.67 | 8.25 | 7.66 | 910 | 2,310 | -0.1 |
| 29/04/2021 |
8.23
|
796,900 | 8.60 | 8.79 | 8.15 | 200 | 12,900 | -0.1 |
| 28/04/2021 |
8.23
|
1,323,600 | 7.70 | 8.23 | 7.51 | 800 | 8,100 | -0.1 |
| 27/04/2021 |
7.70
|
368,200 | 7.88 | 7.90 | 7.52 | 110 | 1,710 | -0.1 |
| 26/04/2021 |
7.88
|
457,100 | 8.29 | 8.50 | 7.85 | 0 | 22,500 | -0.2 |
| 23/04/2021 |
8.29
|
809,200 | 7.35 | 8.31 | 7.35 | 2,100 | 0 | 0.2 |
| 22/04/2021 |
7.77
|
556,400 | 8.35 | 8.49 | 7.77 | 210 | 100 | 0.0 |
| 20/04/2021 |
8.35
|
818,600 | 8.38 | 8.65 | 8.35 | 2,250 | 0 | 0.2 |
| 19/04/2021 |
8.39
|
1,108,200 | 8.10 | 8.56 | 8 | 0 | 1,620 | -0.1 |
| 16/04/2021 |
8.56
|
1,203,100 | 9 | 9 | 8.53 | 330 | 70 | 0.0 |
| 15/04/2021 |
9.17
|
718,900 | 8.90 | 9.45 | 8.90 | 12,400 | 18,600 | -0.1 |
| 14/04/2021 |
8.99
|
1,778,600 | 8.40 | 8.99 | 8.15 | 0 | 780 | -0.1 |
| 13/04/2021 |
8.41
|
1,544,100 | 8.99 | 8.99 | 8.30 | 500 | 15,600 | -0.1 |
| 12/04/2021 |
8.49
|
905,600 | 7.96 | 8.49 | 7.96 | 0 | 0 | 0 |
| 09/04/2021 |
7.94
|
1,128,900 | 6.95 | 7.95 | 6.95 | 8,700 | 0 | 0.1 |
| 08/04/2021 |
7.44
|
1,593,400 | 7.90 | 7.98 | 7.44 | 2,400 | 0 | 0.0 |
| 07/04/2021 |
8
|
1,386,300 | 7.80 | 8.50 | 7.80 | 70 | 1,450 | -0.1 |
| 06/04/2021 |
7.96
|
1,892,700 | 7.40 | 7.97 | 7.30 | 13,700 | 8,000 | 0.0 |
| 05/04/2021 |
7.45
|
2,757,400 | 7 | 7.45 | 6.70 | 0 | 24,800 | -0.2 |
| 02/04/2021 |
6.97
|
1,999,300 | 6.53 | 6.97 | 6.53 | 1,010 | 6,640 | -0.4 |
| 01/04/2021 |
6.52
|
3,019,000 | 6.01 | 6.52 | 6 | 8,000 | 25,500 | -0.1 |
| 31/03/2021 |
6.10
|
1,052,100 | 6.15 | 6.25 | 6 | 0 | 6,790 | -0.4 |
| 30/03/2021 |
6.25
|
1,064,300 | 6.50 | 6.60 | 6.15 | 12,300 | 50,900 | -0.2 |
| 29/03/2021 |
6.31
|
1,254,800 | 6 | 6.31 | 6 | 108,600 | 18,700 | 0.6 |
| 26/03/2021 |
5.90
|
2,001,600 | 5.82 | 6.14 | 5.75 | 510 | 9,130 | -0.5 |
| 25/03/2021 |
6.18
|
1,406,200 | 6.34 | 6.45 | 6.10 | 240 | 8,190 | -0.5 |
| 24/03/2021 |
6.30
|
1,869,300 | 6.25 | 6.65 | 6 | 23,800 | 47,500 | -0.2 |
| 23/03/2021 |
6.28
|
3,227,000 | 6.28 | 6.28 | 6 | 10,800 | 1,000 | 0.1 |